Schlumberger Ltd (NY: SLB )

41.62 +0.12 (+0.29%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 44.40 45.37 44.17 44.40 64,411 +0.07(+0.15%)
Sep 29, 2010 43.51 44.81 43.32 44.34 54,367 +0.89(+2.04%)
Sep 28, 2010 43.22 43.55 42.80 43.45 20,723 +0.31(+0.72%)
Sep 27, 2010 43.98 44.01 43.00 43.14 10,862,385 -0.56(-1.29%)
Sep 24, 2010 42.61 44.01 42.46 43.70 13,648,387 +1.82(+4.35%)
Sep 23, 2010 41.88 42.41 41.66 41.88 11,823,761 -0.63(-1.48%)
Sep 22, 2010 42.81 43.19 42.37 42.51 9,290,275 -0.22(-0.52%)
Sep 21, 2010 42.41 43.10 42.28 42.73 8,942 +0.59(+1.40%)
Sep 20, 2010 41.95 42.61 41.63 42.14 13,028,228 +0.27(+0.64%)
Sep 17, 2010 41.87 42.43 41.86 41.87 13,528,856 -0.06(-0.15%)
Sep 15, 2010 42.17 42.83 41.28 41.94 21,897,112 -0.48(-1.12%)
Sep 14, 2010 43.23 43.23 41.83 42.41 36,343 -0.94(-2.16%)
Sep 13, 2010 43.19 43.57 43.04 43.35 10,084,657 +0.61(+1.42%)
Sep 10, 2010 42.62 43.08 42.33 42.74 10,815,875 +0.56(+1.33%)
Sep 09, 2010 42.63 42.79 42.06 42.18 2,672 +0.14(+0.33%)
Sep 08, 2010 42.05 42.45 41.17 42.05 12,418,969 +0.87(+2.12%)
Sep 07, 2010 41.39 41.45 40.80 41.17 37,580 -0.17(-0.42%)
Sep 03, 2010 41.20 41.73 40.93 41.35 13,113,173 +0.68(+1.68%)
Sep 02, 2010 40.02 40.70 39.70 40.66 31,277 +0.89(+2.25%)
Sep 01, 2010 38.99 39.93 38.85 39.77 15,588,076 +1.33(+3.45%)
Aug 31, 2010 38.37 38.92 38.13 38.44 23,954 -0.62(-1.59%)
Aug 30, 2010 40.08 40.30 38.99 39.06 12,907,512 -0.74(-1.87%)
Aug 27, 2010 40.03 39.80 38.37 39.80 17,505,482 +0.57(+1.46%)
Aug 26, 2010 39.23 39.79 38.35 39.23 38,577 -0.04(-0.09%)
Aug 25, 2010 39.28 39.43 38.73 39.27 194,920 -0.06(-0.15%)
Aug 24, 2010 39.39 40.46 39.25 39.32 36,967 -0.75(-1.88%)
Aug 23, 2010 39.94 40.73 39.85 40.08 14,620,672 -0.46(-1.13%)
Aug 20, 2010 41.03 41.23 40.08 40.54 13,013,552 -0.98(-2.35%)
Aug 19, 2010 42.40 42.47 41.19 41.51 93,130 -0.98(-2.30%)
Aug 18, 2010 43.13 43.20 42.16 42.49 84,123 -0.81(-1.87%)
Aug 17, 2010 43.08 43.79 42.82 43.30 17,910 +0.67(+1.58%)
Aug 16, 2010 42.01 42.96 41.93 42.63 8,319,808 +0.44(+1.04%)
Aug 13, 2010 42.19 42.96 42.16 42.19 7,807,534 -0.35(-0.83%)
Aug 12, 2010 42.17 43.00 42.09 42.54 10,868,450 -0.57(-1.33%)
Aug 11, 2010 43.78 43.85 42.81 43.11 30,044 -1.39(-3.13%)
Aug 10, 2010 44.51 44.89 43.91 44.51 72,761 -0.38(-0.85%)
Aug 09, 2010 45.12 45.37 44.83 44.89 6,487,325 +0.13(+0.29%)
Aug 06, 2010 44.76 45.44 44.10 44.76 9,961,202 -0.66(-1.45%)
Aug 05, 2010 44.97 45.43 44.47 45.42 8,136,878 +0.24(+0.54%)
Aug 04, 2010 45.14 45.75 44.76 45.17 39,305 +0.04(+0.10%)
Aug 03, 2010 44.40 45.50 44.40 45.13 80,433 +0.09(+0.19%)
Aug 02, 2010 43.77 45.50 43.72 45.04 21,214,798 +2.21(+5.16%)
Jul 30, 2010 42.83 43.08 42.16 42.83 12,399,535 -0.11(-0.25%)
Jul 29, 2010 43.19 43.78 42.15 42.94 38,071 +0.06(+0.13%)
Jul 28, 2010 42.88 43.13 42.08 42.88 1,632 +0.57(+1.36%)
Jul 27, 2010 42.31 42.54 41.34 42.31 23,782 +0.06(+0.14%)
Jul 26, 2010 42.83 42.83 41.53 42.25 13,362,127 -0.36(-0.84%)
Jul 23, 2010 42.42 43.08 41.79 42.61 26,328,778 -1.40(-3.18%)
Jul 22, 2010 43.44 44.42 43.27 44.01 47,463 +1.23(+2.87%)
Jul 21, 2010 43.98 44.15 42.30 42.78 17,456,878 -1.04(-2.38%)
Jul 20, 2010 43.82 44.03 41.66 43.82 19,245,868 +1.36(+3.20%)
Jul 19, 2010 41.48 42.85 41.17 42.47 19,871,006 +1.77(+4.36%)
Jul 16, 2010 40.69 42.01 40.64 40.69 23,833,932 -0.73(-1.75%)
Jul 15, 2010 42.30 42.30 41.23 41.42 15,999,810 -0.86(-2.04%)
Jul 14, 2010 41.93 42.73 41.59 42.28 38,073 +0.19(+0.46%)
Jul 13, 2010 42.43 42.86 42.04 42.09 18,386 +0.27(+0.64%)
Jul 12, 2010 41.94 42.33 41.35 41.82 9,777,088 -0.22(-0.53%)
Jul 09, 2010 42.04 42.26 41.53 42.04 8,792,763 +0.01(+0.03%)
Jul 08, 2010 41.90 42.03 40.94 42.03 52,941 +0.72(+1.74%)
Jul 07, 2010 39.98 41.32 39.77 41.31 16,924,298 +1.44(+3.60%)
Jul 06, 2010 40.31 40.73 39.27 39.88 17,985 +0.42(+1.06%)
Jul 02, 2010 39.46 40.32 38.93 39.46 16,709,480 -0.16(-0.40%)
Jul 01, 2010 39.64 40.06 38.49 39.62 20,168,186 -0.11(-0.29%)
Jun 30, 2010 39.73 40.65 39.50 39.73 53,365 +0.14(+0.36%)
Jun 29, 2010 39.58 40.62 39.38 39.59 36,592 -2.21(-5.29%)
Jun 25, 2010 41.80 42.00 40.67 41.80 33,629,276 +0.78(+1.89%)
Jun 24, 2010 41.67 41.86 40.83 41.02 28,321 -0.85(-2.04%)
Jun 23, 2010 41.81 42.17 41.24 41.88 11,139 +0.05(+0.12%)
Jun 22, 2010 43.31 43.48 41.78 41.83 151,387 -1.49(-3.43%)
Jun 21, 2010 44.26 44.43 42.94 43.31 14,344,142 -0.14(-0.33%)
Jun 18, 2010 43.46 43.97 42.69 43.46 23,082,186 -0.60(-1.35%)
Jun 17, 2010 44.05 44.22 43.48 44.05 5,193 +0.39(+0.90%)
Jun 16, 2010 42.93 44.26 42.93 43.66 13,353,117 -0.04(-0.10%)
Jun 15, 2010 42.87 43.84 42.47 43.70 5,387 +1.59(+3.77%)
Jun 14, 2010 43.36 43.73 42.01 42.12 16,464,897 -0.59(-1.38%)
Jun 11, 2010 41.96 42.87 41.80 42.70 15,208,744 +0.22(+0.52%)
Jun 10, 2010 41.49 42.61 41.17 42.48 48,174 +2.66(+6.67%)
Jun 09, 2010 40.46 41.60 39.64 39.83 18,817,952 -0.06(-0.16%)
Jun 08, 2010 39.08 40.00 38.66 39.89 1,254 +0.95(+2.45%)
Jun 07, 2010 40.11 40.64 38.85 38.93 19,676,112 -1.08(-2.71%)
Jun 04, 2010 40.02 41.61 39.61 40.02 27,954,764 +0.50(+1.27%)
Jun 03, 2010 41.16 41.30 39.09 39.52 35,048,820 -0.91(-2.25%)
Jun 02, 2010 38.57 40.51 38.30 40.43 37,382,668 +3.27(+8.81%)
Jun 01, 2010 39.09 39.09 37.10 37.15 22,469 -3.16(-7.84%)
May 28, 2010 40.31 42.94 39.82 40.31 38,695,660 -2.63(-6.12%)
May 27, 2010 43.34 43.70 41.93 42.94 28,782,260 +0.91(+2.16%)
May 26, 2010 42.45 43.17 41.96 42.03 19,632 +0.21(+0.50%)
May 25, 2010 40.10 41.92 39.82 41.83 47,314 +0.62(+1.49%)
May 24, 2010 43.02 43.31 41.17 41.21 27,302,904 -2.07(-4.79%)
May 21, 2010 41.35 43.41 41.17 43.28 30,100,972 +0.92(+2.16%)
May 20, 2010 42.38 43.47 42.16 42.37 19,742 -2.53(-5.64%)
May 19, 2010 45.40 46.08 44.10 44.90 21,625,800 -0.70(-1.54%)
May 18, 2010 46.58 47.33 45.40 45.60 628 -0.29(-0.64%)
May 17, 2010 46.66 46.78 44.72 45.90 17,488,826 -0.52(-1.13%)
May 14, 2010 46.42 47.71 45.80 46.42 17,503,694 -1.47(-3.08%)
May 13, 2010 47.98 48.88 47.21 47.89 13,708,271 -0.23(-0.47%)
May 12, 2010 48.16 48.40 46.94 48.12 16,207,333 +0.30(+0.62%)
May 11, 2010 48.32 48.57 47.72 47.82 61,351 +0.01(+0.02%)
May 10, 2010 47.18 47.94 47.00 47.81 26,834,460 +2.84(+6.32%)
May 07, 2010 46.21 46.96 44.51 44.97 30,070,150 -0.36(-0.80%)
May 06, 2010 48.02 48.73 43.64 45.34 698 -2.58(-5.38%)
May 05, 2010 48.21 48.88 47.71 47.91 19,991,998 -1.42(-2.87%)
May 04, 2010 49.76 50.48 49.02 49.33 4,974 -1.69(-3.31%)
May 03, 2010 50.88 51.50 50.12 51.02 19,887,420 -0.08(-0.15%)
Apr 30, 2010 52.46 52.80 50.46 51.10 34,233,060 -1.24(-2.37%)
Apr 29, 2010 51.71 52.94 51.01 52.34 39,077,484 +1.53(+3.01%)
Apr 28, 2010 50.63 50.90 49.45 50.80 15,126,911 +0.50(+1.00%)
Apr 27, 2010 51.79 51.93 50.08 50.30 20,489,924 -1.70(-3.27%)
Apr 26, 2010 51.94 52.35 51.69 52.01 14,788,919 +0.01(+0.01%)
Apr 23, 2010 50.18 52.36 50.01 52.00 30,865,824 +3.22(+6.60%)
Apr 22, 2010 48.12 48.94 47.78 48.78 15,697,416 +0.11(+0.24%)
Apr 21, 2010 48.66 49.01 48.06 48.66 137,449 +0.12(+0.25%)
Apr 20, 2010 47.51 48.65 47.36 48.54 1,891 +1.87(+4.00%)
Apr 19, 2010 46.63 47.16 46.15 46.68 13,608,044 -0.40(-0.85%)
Apr 16, 2010 47.55 48.05 46.40 47.08 15,786,064 -1.01(-2.10%)
Apr 15, 2010 47.94 48.29 47.71 48.09 8,362,129 +0.08(+0.16%)
Apr 14, 2010 47.22 48.24 47.05 48.01 12,800,187 +1.14(+2.43%)
Apr 13, 2010 47.51 47.51 46.23 46.87 14,413,806 -0.57(-1.21%)
Apr 12, 2010 47.36 47.82 47.33 47.44 8,285,946 -0.16(-0.33%)
Apr 09, 2010 47.98 48.19 47.38 47.60 10,690,415 -0.06(-0.14%)
Apr 08, 2010 46.85 47.79 46.53 47.66 12,286,562 +0.41(+0.88%)
Apr 07, 2010 47.83 47.83 46.99 47.25 13,637,579 -0.54(-1.12%)
Apr 06, 2010 47.14 47.95 47.08 47.78 14,577,503 +0.63(+1.34%)
Apr 05, 2010 46.53 47.38 46.33 47.16 13,605,199 +0.96(+2.08%)
Apr 01, 2010 45.96 46.20 46.20 46.20 15,646,301 +0.79(+1.75%)
Mar 31, 2010 45.38 45.47 45.03 45.40 16,713,519 +0.29(+0.65%)
Mar 30, 2010 45.29 45.67 44.91 45.11 14,453,213 -0.01(-0.03%)
Mar 29, 2010 44.59 45.36 44.49 45.12 15,308,516 +1.00(+2.27%)
Mar 26, 2010 43.73 44.35 43.71 44.12 16,276,954 +0.65(+1.50%)
Mar 25, 2010 44.97 45.25 43.41 43.47 17,330,718 -1.04(-2.33%)
Mar 24, 2010 44.65 45.29 44.36 44.51 16,440,723 -0.59(-1.30%)
Mar 23, 2010 45.45 45.77 44.92 45.09 14,903,989 -0.33(-0.72%)
Mar 22, 2010 44.86 46.00 44.39 45.42 21,932,094 -0.59(-1.29%)
Mar 19, 2010 46.81 47.06 45.60 46.02 26,089,732 -0.67(-1.43%)
Mar 18, 2010 47.58 47.74 46.36 46.68 18,039,202 -0.97(-2.03%)
Mar 17, 2010 47.05 47.92 46.86 47.65 17,367,710 +0.77(+1.65%)
Mar 16, 2010 46.37 46.98 45.91 46.88 13,853,914 +0.87(+1.88%)
Mar 15, 2010 45.70 46.07 45.58 46.01 14,052,507 -0.16(-0.36%)
Mar 12, 2010 45.91 46.27 45.65 46.17 11,738,743 +0.46(+1.00%)
Mar 11, 2010 45.83 45.92 45.32 45.72 11,223,171 -0.21(-0.47%)
Mar 10, 2010 45.80 46.16 45.24 45.93 16,569,472 +0.07(+0.16%)
Mar 09, 2010 45.82 46.20 45.57 45.86 16,818,446 -0.27(-0.59%)
Mar 08, 2010 45.67 46.25 45.63 46.13 17,126,352 +0.48(+1.05%)
Mar 05, 2010 45.37 45.75 45.22 45.65 15,408,508 +0.67(+1.48%)
Mar 04, 2010 45.24 45.60 44.55 44.99 18,155,258 -0.25(-0.55%)
Mar 03, 2010 45.35 45.81 45.09 45.24 21,375,634 +0.37(+0.83%)
Mar 02, 2010 44.06 44.99 43.64 44.86 24,723,356 +0.92(+2.10%)
Mar 01, 2010 44.24 44.34 43.61 43.94 17,952,528 +0.23(+0.52%)
Feb 26, 2010 43.74 43.93 43.30 43.71 21,698,386 +0.21(+0.48%)
Feb 25, 2010 42.99 43.60 42.51 43.51 24,541,486 -0.06(-0.15%)
Feb 24, 2010 43.74 44.00 43.18 43.57 32,121,140 +0.01(+0.03%)
Feb 23, 2010 44.00 44.16 43.04 43.56 50,118,952 -0.49(-1.12%)
Feb 22, 2010 45.72 44.31 42.75 44.05 121,785,312 -1.67(-3.65%)
Feb 19, 2010 45.33 46.07 45.06 45.72 25,283,620 -1.37(-2.90%)
Feb 18, 2010 47.13 47.46 46.57 47.08 10,768,628 +0.27(+0.58%)
Feb 17, 2010 47.10 47.22 46.42 46.81 8,987,596 -0.16(-0.34%)
Feb 16, 2010 46.74 47.04 46.20 46.97 8,548,363 +0.97(+2.10%)
Feb 12, 2010 45.57 46.00 46.00 46.00 11,740,911 -0.18(-0.39%)
Feb 11, 2010 45.33 46.28 44.61 46.18 10,271,544 +0.79(+1.74%)
Feb 10, 2010 45.36 45.82 44.46 45.39 9,681,585 -0.08(-0.17%)
Feb 09, 2010 45.02 46.35 44.93 45.47 12,844,012 +0.99(+2.22%)
Feb 08, 2010 44.38 45.41 43.91 44.48 11,157,584 +0.22(+0.51%)
Feb 05, 2010 44.65 45.05 42.97 44.26 16,133,583 -0.31(-0.70%)
Feb 04, 2010 46.35 46.49 44.45 44.57 13,612,942 -2.49(-5.29%)
Feb 03, 2010 46.87 47.69 46.76 47.06 8,568,827 -0.09(-0.20%)
Feb 02, 2010 46.71 47.45 46.33 47.15 11,178,995 +1.11(+2.40%)
Feb 01, 2010 45.85 46.50 45.59 46.05 11,916,999 +0.79(+1.75%)
Jan 29, 2010 46.64 47.20 44.85 45.26 16,717,426 -0.83(-1.81%)
Jan 28, 2010 47.15 47.60 45.80 46.09 12,463,913 -0.76(-1.63%)
Jan 27, 2010 46.68 47.27 46.22 46.85 13,592,553 -0.04(-0.08%)
Jan 26, 2010 46.53 48.31 46.19 46.89 12,768,641 -0.04(-0.09%)
Jan 25, 2010 46.85 47.48 46.00 46.93 13,869,072 +0.41(+0.87%)
Jan 22, 2010 48.06 48.76 46.30 46.52 20,108,868 -2.19(-4.49%)
Jan 21, 2010 49.22 49.56 48.15 48.71 16,229,234 -0.56(-1.13%)
Jan 20, 2010 49.75 50.03 48.48 49.27 15,038,653 -1.31(-2.59%)
Jan 19, 2010 49.83 50.81 49.59 50.58 10,325,025 +0.07(+0.14%)
Jan 15, 2010 50.79 50.51 50.51 50.51 17,648,322 -0.33(-0.65%)
Jan 14, 2010 50.00 51.22 50.00 50.84 10,112,915 +0.31(+0.62%)
Jan 13, 2010 49.71 50.69 48.65 50.53 12,345,381 +0.90(+1.81%)
Jan 12, 2010 49.35 50.43 49.06 49.63 13,191,568 -0.76(-1.50%)
Jan 11, 2010 50.85 51.03 49.47 50.38 14,445,632 +0.00(+0.00%)
Jan 08, 2010 49.34 51.35 49.27 50.38 18,913,344 +0.81(+1.64%)
Jan 07, 2010 48.84 49.78 48.64 49.57 10,797,227 +0.51(+1.03%)
Jan 06, 2010 47.90 49.16 47.80 49.06 13,952,553 +1.07(+2.23%)
Jan 05, 2010 47.77 48.22 47.59 47.99 10,328,129 +0.14(+0.28%)
Jan 04, 2010 47.34 47.92 47.15 47.86 8,092,853 +1.44(+3.10%)
Dec 31, 2009 46.81 46.42 46.42 46.42 4,839,529 -0.34(-0.72%)
Dec 30, 2009 46.32 46.78 46.12 46.75 3,924,463 +0.26(+0.55%)
Dec 29, 2009 47.07 47.27 46.20 46.50 4,741,888 -0.37(-0.79%)
Dec 28, 2009 47.04 47.38 46.67 46.87 5,140,381 +0.26(+0.57%)
Dec 24, 2009 46.65 46.92 46.47 46.60 2,092,679 +0.09(+0.18%)
Dec 23, 2009 46.35 47.00 46.03 46.52 7,638,502 +0.89(+1.95%)
Dec 22, 2009 45.67 46.17 45.46 45.63 6,880,495 -0.35(-0.76%)
Dec 21, 2009 45.25 46.25 45.08 45.98 8,251,653 +1.08(+2.41%)
Dec 18, 2009 45.07 45.40 44.68 44.89 15,294,991 +0.27(+0.61%)
Dec 17, 2009 44.97 45.28 44.50 44.62 8,383,062 -0.56(-1.23%)
Dec 16, 2009 44.61 45.93 44.55 45.18 10,274,121 +0.79(+1.78%)
Dec 15, 2009 44.30 44.99 44.04 44.38 9,266,533 +0.19(+0.44%)
Dec 14, 2009 44.16 44.39 44.04 44.19 6,842,766 +0.42(+0.96%)
Dec 11, 2009 44.01 44.25 43.50 43.77 8,000,256 -0.07(-0.16%)
Dec 10, 2009 43.28 43.92 42.92 43.84 11,395,028 +1.04(+2.43%)
Dec 09, 2009 42.97 43.22 42.06 42.80 13,109,460 +0.01(+0.03%)
Dec 08, 2009 43.51 43.62 42.48 42.79 11,238,293 -0.97(-2.22%)
Dec 07, 2009 43.51 44.34 43.05 43.76 9,611,663 -0.01(-0.02%)
Dec 04, 2009 45.06 45.43 43.32 43.76 12,192,974 -0.59(-1.33%)
Dec 03, 2009 45.46 45.63 44.27 44.36 10,468,160 -1.28(-2.80%)
Dec 02, 2009 45.89 46.28 45.28 45.63 8,196,298 -0.47(-1.02%)
Dec 01, 2009 46.10 47.09 46.05 46.10 12,224,808 +0.54(+1.19%)
Nov 30, 2009 44.57 45.79 44.57 45.56 9,397,581 +0.68(+1.53%)
Nov 27, 2009 44.51 45.13 44.17 44.88 5,829,028 -1.34(-2.91%)
Nov 25, 2009 46.32 46.43 45.52 46.22 10,093,318 -0.38(-0.81%)
Nov 24, 2009 45.75 46.63 45.39 46.60 10,016,111 +0.66(+1.44%)
Nov 23, 2009 46.18 47.04 45.74 45.94 11,997,368 +0.92(+2.04%)
Nov 20, 2009 45.64 45.87 44.67 45.02 11,990,693 -0.85(-1.86%)
Nov 19, 2009 47.09 47.14 45.54 45.87 10,944,100 -1.54(-3.25%)
Nov 18, 2009 47.87 47.99 46.92 47.41 9,481,740 -0.27(-0.57%)
Nov 17, 2009 47.83 48.10 47.17 47.68 12,585,922 -0.57(-1.18%)
Nov 16, 2009 47.30 48.57 47.24 48.25 12,145,920 +1.68(+3.62%)
Nov 13, 2009 45.78 46.78 45.35 46.57 11,225,800 +0.65(+1.42%)
Nov 12, 2009 46.68 47.14 45.62 45.91 8,397,399 -1.09(-2.33%)
Nov 11, 2009 46.78 47.68 46.73 47.01 9,697,465 +0.54(+1.16%)
Nov 10, 2009 46.11 46.77 45.75 46.47 8,790,067 +0.18(+0.38%)
Nov 09, 2009 46.73 46.89 45.96 46.29 18,837,892 +0.52(+1.13%)
Nov 06, 2009 45.74 46.92 45.32 45.77 10,790,051 -0.25(-0.54%)
Nov 05, 2009 46.11 46.59 45.77 46.02 8,932,823 +0.32(+0.70%)
Nov 04, 2009 46.02 46.51 45.46 45.70 11,095,042 -0.12(-0.26%)
Nov 03, 2009 44.15 46.05 43.71 45.82 13,162,873 +1.25(+2.81%)
Nov 02, 2009 44.44 45.59 43.85 44.57 11,887,364 +0.36(+0.82%)
Oct 30, 2009 45.84 45.84 43.57 44.21 17,955,504 -1.85(-4.01%)
Oct 29, 2009 44.68 46.26 44.59 46.06 13,099,848 +1.80(+4.06%)
Oct 28, 2009 45.73 45.74 44.14 44.26 12,662,794 -1.89(-4.10%)
Oct 27, 2009 45.88 46.59 45.45 46.15 13,414,281 +0.45(+0.98%)
Oct 26, 2009 46.30 47.83 45.59 45.70 15,931,666 -0.64(-1.38%)
Oct 23, 2009 46.77 46.90 45.49 46.34 26,406,784 -2.42(-4.96%)
Oct 22, 2009 48.15 48.96 47.52 48.76 15,252,443 +0.42(+0.87%)
Oct 21, 2009 48.64 49.77 48.18 48.34 19,179,936 -0.82(-1.66%)
Oct 20, 2009 48.77 49.38 48.69 49.16 13,982,513 -1.14(-2.26%)
Oct 19, 2009 49.06 50.53 48.55 50.29 13,700,139 +1.19(+2.43%)
Oct 16, 2009 48.49 49.48 48.27 49.10 18,755,400 +0.21(+0.42%)
Oct 15, 2009 46.75 49.01 46.70 48.89 19,233,028 +1.95(+4.16%)
Oct 14, 2009 46.18 47.04 46.14 46.94 12,668,860 +1.34(+2.95%)
Oct 13, 2009 45.59 45.73 44.78 45.59 11,134,825 -0.05(-0.11%)
Oct 12, 2009 45.70 45.96 45.07 45.64 11,610,949 +0.95(+2.11%)
Oct 09, 2009 44.49 44.99 44.27 44.70 10,403,616 +0.17(+0.38%)
Oct 08, 2009 43.36 44.75 43.14 44.53 14,112,848 +1.16(+2.67%)
Oct 07, 2009 42.25 43.56 42.16 43.37 14,656,370 +1.27(+3.00%)
Oct 06, 2009 41.73 42.62 41.69 42.11 10,654,499 +0.91(+2.21%)
Oct 05, 2009 40.34 41.29 40.16 41.20 11,344,357 +0.80(+1.99%)
Oct 02, 2009 40.05 40.61 39.80 40.39 9,648,261 -0.21(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.